Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 19,90 | 20,00 | 19,82 | 20,00 | -0,20% | 1.413,00 |
| 23.04.2025 | 20,05 | 20,11 | 19,80 | 20,04 | 0,70% | 7.879,00 |
| 22.04.2025 | 19,65 | 20,03 | 19,65 | 19,90 | 0,38% | 5.288,00 |
| 21.04.2025 | 19,66 | 20,13 | 19,61 | 19,83 | -1,90% | 12.877,00 |
| 17.04.2025 | 19,72 | 20,27 | 19,68 | 20,21 | 3,06% | 10.823,00 |
| 16.04.2025 | 19,56 | 19,63 | 19,54 | 19,61 | 2,67% | 4.928,00 |
| 15.04.2025 | 19,40 | 19,99 | 19,10 | 19,10 | -0,52% | 9.528,00 |
| 14.04.2025 | 18,77 | 19,35 | 18,77 | 19,20 | 2,45% | 5.881,00 |
| 11.04.2025 | 18,54 | 18,79 | 18,36 | 18,74 | 0,05% | 3.586,00 |
| 10.04.2025 | 19,10 | 19,10 | 18,49 | 18,73 | -2,80% | 6.855,00 |
| 09.04.2025 | 19,53 | 19,60 | 18,30 | 19,27 | -1,41% | 20.977,00 |
| 08.04.2025 | 19,45 | 19,92 | 19,40 | 19,55 | 1,37% | 6.266,00 |
| 07.04.2025 | 19,95 | 19,95 | 19,11 | 19,28 | -3,35% | 10.218,00 |
| 04.04.2025 | 20,44 | 20,44 | 19,71 | 19,95 | -3,34% | 16.154,00 |
| 03.04.2025 | 20,67 | 20,67 | 20,64 | 20,64 | 0,15% | 712,00 |
| 02.04.2025 | 20,52 | 20,69 | 20,52 | 20,61 | -0,15% | 1.295,00 |
| 01.04.2025 | 20,45 | 20,64 | 20,45 | 20,64 | 0,26% | 368,00 |
| 31.03.2025 | 20,52 | 20,69 | 20,45 | 20,59 | -0,31% | 2.042,00 |
| 28.03.2025 | 20,54 | 20,65 | 20,51 | 20,65 | 0,06% | 3.489,00 |
| 27.03.2025 | 20,65 | 20,65 | 20,52 | 20,64 | -0,06% | 1.959,00 |
| 26.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,26% | 636,00 |
| 25.03.2025 | 20,47 | 20,70 | 20,44 | 20,70 | -0,08% | 2.295,00 |
| 24.03.2025 | 20,72 | 20,75 | 20,70 | 20,72 | -0,12% | 1.069,00 |
| 21.03.2025 | 20,70 | 20,80 | 20,68 | 20,74 | -0,13% | 1.924,00 |
| 20.03.2025 | 20,83 | 20,83 | 20,52 | 20,77 | 0,19% | 4.325,00 |
| 19.03.2025 | 20,71 | 20,74 | 20,71 | 20,73 | -0,53% | 1.321,00 |
| 18.03.2025 | 20,88 | 20,91 | 20,74 | 20,84 | -0,33% | 2.475,00 |
| 17.03.2025 | 20,79 | 20,91 | 20,71 | 20,91 | 1,16% | 1.559,00 |
| 14.03.2025 | 20,67 | 20,93 | 20,57 | 20,67 | -0,29% | 5.816,00 |
| 13.03.2025 | 20,55 | 20,91 | 20,55 | 20,73 | -0,72% | 8.839,00 |
| 12.03.2025 | 20,83 | 20,88 | 20,83 | 20,88 | 0,24% | 976,00 |
| 11.03.2025 | 20,75 | 20,95 | 20,74 | 20,83 | -0,62% | 5.869,00 |
| 10.03.2025 | 21,03 | 21,03 | 20,77 | 20,96 | -0,21% | 7.617,00 |
| 07.03.2025 | 20,55 | 21,03 | 20,53 | 21,01 | 0,65% | 1.913,00 |
| 06.03.2025 | 20,90 | 20,90 | 20,62 | 20,87 | -0,05% | 15.421,00 |
| 05.03.2025 | 20,83 | 20,95 | 20,83 | 20,88 | -0,43% | 7.834,00 |
| 04.03.2025 | 20,80 | 20,97 | 20,80 | 20,97 | 0,22% | 2.493,00 |
| 03.03.2025 | 20,78 | 21,05 | 20,70 | 20,92 | 1,25% | 7.731,00 |
| 28.02.2025 | 20,74 | 20,76 | 20,55 | 20,67 | -0,36% | 5.276,00 |
| 27.02.2025 | 20,59 | 20,74 | 20,44 | 20,74 | 1,17% | 9.662,00 |
| 26.02.2025 | 20,54 | 20,55 | 20,46 | 20,50 | 0,00% | 10.267,00 |
| 25.02.2025 | 20,65 | 20,70 | 20,50 | 20,50 | -0,07% | 7.379,00 |
| 24.02.2025 | 20,40 | 20,56 | 20,40 | 20,51 | 0,66% | 5.925,00 |
| 21.02.2025 | 20,50 | 20,51 | 20,31 | 20,38 | 0,01% | 2.733,00 |
| 20.02.2025 | 20,27 | 20,68 | 20,27 | 20,38 | 0,53% | 4.108,00 |
| 19.02.2025 | 20,72 | 20,72 | 20,25 | 20,27 | -2,31% | 5.714,00 |
| 18.02.2025 | 20,77 | 20,84 | 20,75 | 20,75 | -0,19% | 2.726,00 |
| 14.02.2025 | 20,73 | 20,84 | 20,54 | 20,79 | -0,48% | 8.782,00 |
| 13.02.2025 | 20,75 | 20,90 | 20,75 | 20,89 | 0,67% | 4.203,00 |
| 12.02.2025 | 20,73 | 20,75 | 20,71 | 20,75 | 0,39% | 1.884,00 |
| 11.02.2025 | 20,70 | 20,70 | 20,53 | 20,67 | -0,02% | 6.958,00 |
| 10.02.2025 | 20,76 | 20,86 | 20,68 | 20,68 | -0,12% | 3.868,00 |
| 07.02.2025 | 20,70 | 20,70 | 20,69 | 20,70 | 0,00% | 1.399,00 |
| 06.02.2025 | 20,70 | 20,78 | 20,64 | 20,70 | -0,34% | 6.825,00 |
| 05.02.2025 | 20,80 | 20,80 | 20,56 | 20,77 | 0,32% | 5.640,00 |
| 04.02.2025 | 20,75 | 20,92 | 20,65 | 20,70 | 0,26% | 2.572,00 |
| 03.02.2025 | 20,56 | 20,65 | 20,56 | 20,65 | -0,43% | 1.007,00 |
| 31.01.2025 | 20,71 | 20,87 | 20,53 | 20,74 | -0,05% | 8.718,00 |
| 30.01.2025 | 20,70 | 20,90 | 20,70 | 20,75 | -0,04% | 3.089,00 |
| 29.01.2025 | 20,77 | 20,98 | 20,75 | 20,76 | -0,73% | 5.390,00 |
| 28.01.2025 | 20,98 | 20,99 | 20,79 | 20,91 | -0,59% | 1.992,00 |
| 27.01.2025 | 21,01 | 21,04 | 20,68 | 21,04 | 0,06% | 2.053,00 |
| 24.01.2025 | 21,09 | 21,09 | 21,01 | 21,02 | -0,69% | 3.038,00 |
| 23.01.2025 | 20,94 | 21,37 | 20,94 | 21,17 | 1,00% | 3.128,00 |
| 22.01.2025 | 21,13 | 21,13 | 20,95 | 20,96 | -0,95% | 1.369,00 |
| 21.01.2025 | 20,88 | 21,19 | 20,80 | 21,16 | 1,56% | 9.040,00 |
| 17.01.2025 | 20,74 | 20,89 | 20,64 | 20,84 | 0,90% | 13.609,00 |
| 16.01.2025 | 20,76 | 20,76 | 20,61 | 20,65 | -0,58% | 2.182,00 |
| 15.01.2025 | 20,58 | 20,90 | 20,50 | 20,77 | 1,17% | 10.100,00 |
| 14.01.2025 | 20,46 | 20,53 | 20,40 | 20,53 | 0,19% | 3.687,00 |
| 13.01.2025 | 20,49 | 20,62 | 20,40 | 20,49 | 0,01% | 7.162,00 |
| 10.01.2025 | 20,70 | 20,70 | 20,23 | 20,49 | -1,68% | 42.013,00 |
| 08.01.2025 | 20,85 | 20,92 | 20,80 | 20,84 | -0,53% | 7.920,00 |
| 07.01.2025 | 21,00 | 21,06 | 20,80 | 20,95 | -0,29% | 2.559,00 |
| 06.01.2025 | 20,71 | 21,19 | 20,71 | 21,01 | 1,74% | 12.852,00 |
| 03.01.2025 | 20,59 | 20,79 | 20,59 | 20,65 | 0,29% | 4.526,00 |
| 02.01.2025 | 20,55 | 20,67 | 20,45 | 20,59 | 0,44% | 6.447,00 |
| 31.12.2024 | 20,46 | 20,62 | 20,33 | 20,50 | -0,05% | 23.946,00 |
| 30.12.2024 | 20,52 | 20,70 | 20,51 | 20,51 | -1,67% | 4.004,00 |
| 27.12.2024 | 20,86 | 20,90 | 20,64 | 20,86 | 0,10% | 3.273,00 |
| 26.12.2024 | 20,59 | 20,90 | 20,59 | 20,84 | 0,23% | 3.283,00 |
| 24.12.2024 | 20,76 | 20,79 | 20,68 | 20,79 | 0,14% | 8.050,00 |
| 23.12.2024 | 20,78 | 20,78 | 20,45 | 20,76 | 0,19% | 7.035,00 |
| 20.12.2024 | 20,83 | 20,97 | 20,72 | 20,72 | 0,00% | 4.145,00 |
| 19.12.2024 | 21,00 | 21,02 | 20,55 | 20,72 | -0,38% | 7.488,00 |
| 18.12.2024 | 21,21 | 21,30 | 20,80 | 20,80 | -1,30% | 16.571,00 |
| 17.12.2024 | 21,25 | 21,25 | 21,00 | 21,07 | -0,18% | 7.857,00 |
| 16.12.2024 | 21,37 | 21,37 | 21,01 | 21,11 | -1,21% | 16.018,00 |
| 13.12.2024 | 21,28 | 21,37 | 21,28 | 21,37 | -0,23% | 1.146,00 |
| 12.12.2024 | 21,51 | 21,58 | 21,42 | 21,42 | -0,75% | 3.205,00 |
| 11.12.2024 | 21,50 | 21,66 | 21,50 | 21,58 | 0,42% | 4.659,00 |
| 10.12.2024 | 21,54 | 21,54 | 21,49 | 21,49 | 0,14% | 1.440,00 |
| 09.12.2024 | 21,46 | 21,56 | 21,45 | 21,46 | 0,28% | 2.977,00 |
| 06.12.2024 | 21,63 | 21,63 | 21,06 | 21,40 | -1,20% | 2.711,00 |
| 04.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,25% | 362,00 |
| 03.12.2024 | 21,69 | 21,80 | 21,58 | 21,72 | 0,72% | 5.115,00 |
| 02.12.2024 | 21,69 | 22,25 | 21,53 | 21,56 | -0,05% | 11.845,00 |
| 29.11.2024 | 21,70 | 21,70 | 21,55 | 21,57 | 0,37% | 2.011,00 |
| 27.11.2024 | 21,70 | 21,89 | 21,46 | 21,49 | -0,05% | 78.835,00 |
| 26.11.2024 | 21,94 | 21,96 | 21,28 | 21,50 | -1,10% | 17.139,00 |